Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akers Biosciences (NQ: AKER )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 0.3100 0.3135 0.2750 0.2772 3,565,620 -0.03(-10.58%)
Jul 30, 2018 0.3300 0.3400 0.3100 0.3100 2,170,575 -0.02(-6.06%)
Jul 27, 2018 0.3400 0.3400 0.3200 0.3300 2,259,400 -0.01(-2.77%)
Jul 26, 2018 0.3500 0.3502 0.3327 0.3394 1,616,171 -0.01(-3.17%)
Jul 25, 2018 0.3605 0.3629 0.3330 0.3505 1,635,744 -0.01(-3.18%)
Jul 24, 2018 0.3650 0.3700 0.3600 0.3620 1,245,619 -0.00(-0.30%)
Jul 23, 2018 0.3615 0.3775 0.3600 0.3631 971,734 -0.00(-0.97%)
Jul 20, 2018 0.3750 0.3775 0.3620 0.3666 1,015,926 -0.00(-0.93%)
Jul 19, 2018 0.3800 0.3800 0.3700 0.3701 1,435,441 +0.00(+0.46%)
Jul 18, 2018 0.3670 0.3800 0.3600 0.3684 2,431,027 +0.01(+2.93%)
Jul 17, 2018 0.3700 0.3796 0.3550 0.3579 1,934,943 -0.02(-5.79%)
Jul 16, 2018 0.3840 0.3949 0.3700 0.3799 2,605,819 +0.02(+7.01%)
Jul 13, 2018 0.3520 0.3550 0.3410 0.3550 2,240,072 +0.00(+0.03%)
Jul 12, 2018 0.3600 0.3650 0.3500 0.3549 1,549,113 -0.01(-1.42%)
Jul 11, 2018 0.3650 0.3650 0.3500 0.3600 1,034,981 +0.01(+1.90%)
Jul 10, 2018 0.3720 0.3720 0.3500 0.3533 1,601,406 -0.01(-3.73%)
Jul 09, 2018 0.3782 0.3800 0.3640 0.3670 1,381,835 -0.01(-2.39%)
Jul 06, 2018 0.3750 0.3900 0.3711 0.3760 1,300,698 +0.00(+0.03%)
Jul 05, 2018 0.3950 0.3954 0.3712 0.3759 1,282,466 -0.02(-3.84%)
Jul 03, 2018 0.3909 0.3909 0.3909 0 +0.01(+2.54%)
Jul 02, 2018 0.4000 0.4090 0.3800 0.3812 1,868,148 -0.01(-1.55%)
Jun 29, 2018 0.3790 0.4200 0.3450 0.3872 4,180,098 +0.02(+4.37%)
Jun 28, 2018 0.3400 0.4590 0.3100 0.3710 9,346,042 +0.02(+6.00%)
Jun 27, 2018 0.3600 0.3700 0.3400 0.3500 2,507,422 -0.02(-5.41%)
Jun 26, 2018 0.3800 0.3820 0.3623 0.3700 2,266,575 -0.01(-3.14%)
Jun 25, 2018 0.3800 0.3963 0.3629 0.3820 2,030,534 +0.01(+1.87%)
Jun 22, 2018 0.3900 0.3949 0.3678 0.3750 2,250,295 -0.02(-4.87%)
Jun 21, 2018 0.3910 0.4100 0.3875 0.3942 2,469,814 -0.01(-3.61%)
Jun 20, 2018 0.3990 0.4100 0.3950 0.4090 1,540,072 +0.00(+0.24%)
Jun 19, 2018 0.4047 0.4200 0.3950 0.4080 2,093,052 -0.01(-1.47%)
Jun 18, 2018 0.4100 0.4280 0.3986 0.4141 2,177,079 +0.00(+1.02%)
Jun 15, 2018 0.4100 0.3861 0.4099 2,151,649 +0.02(+6.16%)
Jun 14, 2018 0.4100 0.4100 0.3620 0.3861 4,001,596 -0.02(-4.43%)
Jun 13, 2018 0.4350 0.4450 0.4010 0.4040 4,929,461 -0.04(-9.21%)
Jun 12, 2018 0.4500 0.4520 0.4302 0.4450 2,503,145 -0.01(-1.57%)
Jun 11, 2018 0.4600 0.4750 0.4500 0.4521 2,277,649 -0.02(-3.40%)
Jun 08, 2018 0.4571 0.4700 0.4500 0.4680 2,955,419 +0.00(+0.93%)
Jun 07, 2018 0.4500 0.4750 0.4200 0.4637 3,656,222 +0.00(+0.72%)
Jun 06, 2018 0.4500 0.4755 0.4406 0.4604 4,749,960 -0.02(-5.07%)
Jun 05, 2018 0.4900 0.5089 0.4600 0.4850 4,688,358 -0.01(-1.02%)
Jun 04, 2018 0.5000 0.5200 0.4750 0.4900 7,524,983 +0.04(+8.89%)
Jun 01, 2018 0.4850 0.4900 0.4201 0.4500 8,014,553 -0.02(-5.06%)
May 31, 2018 0.3800 0.4900 0.3700 0.4740 23,092,420 +0.15(+45.58%)
May 30, 2018 0.4000 0.4092 0.3140 0.3256 12,298,979 -0.07(-16.77%)
May 29, 2018 0.4800 0.4801 0.3500 0.3912 18,783,400 -0.20(-33.58%)
May 25, 2018 0.5890 0.5890 0.5890 0 +0.01(+0.99%)
May 24, 2018 0.6000 0.6000 0.5616 0.5832 3,379,542 -0.01(-1.82%)
May 23, 2018 0.5901 0.6250 0.5421 0.5940 6,589,790 -0.00(-0.75%)
May 22, 2018 0.6245 0.6300 0.5700 0.5985 7,284,018 -0.06(-8.93%)
May 21, 2018 0.6916 0.7400 0.6300 0.6572 16,071,265 +0.06(+9.53%)
May 18, 2018 0.5290 0.6961 0.5250 0.6000 25,879,148 +0.09(+17.88%)
May 17, 2018 0.5000 0.5300 0.4922 0.5090 3,007,860 -0.02(-3.96%)
May 16, 2018 0.5198 0.5390 0.4695 0.5300 5,507,965 +0.01(+1.96%)
May 15, 2018 0.4225 0.5330 0.4200 0.5198 9,817,266 +0.08(+18.68%)
May 14, 2018 0.4200 0.4400 0.4105 0.4380 4,619,541 -0.00(-0.93%)
May 11, 2018 0.4600 0.4650 0.4120 0.4421 4,141,457 -0.02(-4.51%)
May 10, 2018 0.4800 0.4875 0.4560 0.4630 2,712,677 -0.01(-2.77%)
May 09, 2018 0.4900 0.4960 0.4526 0.4762 5,154,833 -0.01(-1.31%)
May 08, 2018 0.5100 0.5100 0.4800 0.4825 4,391,814 -0.03(-5.93%)
May 07, 2018 0.5200 0.5210 0.5100 0.5129 2,300,764 -0.00(-0.43%)
May 04, 2018 0.5200 0.5290 0.5090 0.5151 2,881,072 -0.00(-0.33%)
May 03, 2018 0.5350 0.5350 0.5050 0.5168 3,014,015 +0.00(+0.33%)
May 02, 2018 0.5200 0.5330 0.5151 0.5151 3,403,650 -0.02(-3.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.